MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,050.41
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 5,987.66 5,991.94 5,987.66 5,991.94 3,156.3K
09:51 5,991.27 5,996.82 5,991.27 5,996.82 12,427.0K
09:52 5,997.64 5,997.64 5,993.49 5,996.19 9,832.2K
09:53 5,996.21 5,996.21 5,995.19 5,995.92 3,000.9K
09:54 5,996.43 5,996.70 5,995.35 5,995.35 6,528.3K
09:55 5,996.12 5,997.42 5,996.12 5,997.42 9,494.3K
09:56 5,997.98 5,997.98 5,996.94 5,997.68 3,541.3K
09:57 5,996.41 5,998.09 5,996.41 5,997.04 12,811.4K
09:58 5,997.62 5,998.10 5,995.18 5,995.18 9,133.9K
09:59 5,993.62 5,994.98 5,993.45 5,994.56 8,119.4K
10:00 5,994.75 5,994.75 5,991.37 5,991.37 17,882.5K
10:01 5,986.67 5,986.67 5,982.66 5,982.66 24,209.5K
10:02 5,981.33 5,984.45 5,981.33 5,984.45 12,567.4K
10:03 5,983.80 5,987.12 5,982.71 5,982.71 13,113.4K
10:04 5,982.41 5,982.41 5,975.30 5,975.30 17,684.0K
10:05 5,972.02 5,974.90 5,972.02 5,973.22 40,813.4K
10:06 5,974.79 5,974.79 5,971.37 5,971.37 23,742.8K
10:07 5,969.21 5,969.21 5,966.78 5,967.37 30,961.7K
10:08 5,967.49 5,968.70 5,967.12 5,967.12 20,853.9K
10:09 5,968.38 5,968.38 5,967.02 5,967.80 12,261.4K
10:10 5,968.51 5,968.51 5,962.81 5,962.81 41,338.4K
10:11 5,962.32 5,967.61 5,962.32 5,967.61 26,132.4K
10:12 5,966.54 5,967.65 5,966.54 5,967.65 10,538.9K
10:13 5,966.34 5,968.56 5,966.22 5,968.56 20,712.1K
10:14 5,968.61 5,969.04 5,968.52 5,969.04 22,309.9K
10:15 5,968.88 5,969.63 5,965.56 5,965.56 18,951.3K
10:16 5,963.69 5,963.88 5,960.14 5,960.14 25,518.2K
10:17 5,958.32 5,962.95 5,958.32 5,962.18 12,286.4K
10:18 5,962.13 5,962.13 5,958.57 5,958.57 6,967.5K
10:19 5,957.95 5,957.95 5,948.70 5,948.70 58,962.9K
10:20 5,949.36 5,952.29 5,949.36 5,952.19 16,714.2K
10:21 5,953.61 5,953.61 5,949.59 5,949.59 23,950.9K
10:22 5,949.32 5,950.21 5,946.78 5,950.21 14,922.3K
10:23 5,951.93 5,952.94 5,951.93 5,952.33 18,345.9K
10:24 5,953.19 5,955.94 5,952.82 5,955.94 13,671.6K
10:25 5,955.26 5,957.94 5,954.72 5,957.94 17,595.3K
10:26 5,960.69 5,960.69 5,959.57 5,960.37 15,036.6K
10:27 5,960.05 5,960.05 5,958.86 5,958.86 4,039.3K
10:28 5,957.40 5,957.40 5,956.50 5,956.72 15,119.0K
10:29 5,958.40 5,958.40 5,956.13 5,956.13 14,835.0K
10:30 5,955.25 5,957.00 5,955.25 5,956.63 10,809.4K
10:31 5,956.78 5,956.78 5,955.14 5,955.14 3,891.6K
10:32 5,955.46 5,955.46 5,952.04 5,952.04 7,197.8K
10:33 5,951.24 5,951.24 5,949.80 5,949.80 10,743.6K
10:34 5,950.03 5,953.88 5,950.03 5,952.45 15,983.4K
10:35 5,951.03 5,951.03 5,948.88 5,950.44 7,156.9K
10:36 5,950.79 5,952.00 5,950.45 5,952.00 10,176.2K
10:37 5,952.24 5,952.37 5,952.05 5,952.05 2,714.2K
10:38 5,952.13 5,952.24 5,951.66 5,951.66 2,336.4K
10:39 5,951.07 5,951.07 5,947.81 5,947.81 31,046.3K
10:40 5,948.42 5,952.55 5,948.39 5,952.55 11,188.9K
10:41 5,953.30 5,954.25 5,953.30 5,954.24 5,386.8K
10:42 5,954.08 5,954.08 5,951.93 5,951.93 7,090.4K
10:43 5,951.70 5,952.20 5,951.70 5,952.12 3,798.0K
10:44 5,952.21 5,953.12 5,952.21 5,952.75 6,202.3K
10:45 5,952.91 5,952.91 5,951.31 5,951.31 4,182.2K
10:46 5,951.25 5,951.27 5,948.39 5,948.39 17,360.6K
10:47 5,948.82 5,948.82 5,946.50 5,947.83 9,605.2K
10:48 5,947.23 5,950.05 5,947.23 5,950.05 13,572.9K
10:49 5,950.37 5,953.59 5,950.37 5,952.84 7,888.3K
10:50 5,952.97 5,952.97 5,951.30 5,951.30 5,077.2K
10:51 5,951.66 5,952.61 5,950.39 5,951.32 6,477.2K
10:52 5,950.33 5,951.72 5,950.33 5,951.72 5,014.0K
10:53 5,951.79 5,954.99 5,951.79 5,953.75 28,723.7K
10:54 5,954.88 5,954.88 5,953.65 5,953.65 4,138.4K
10:55 5,953.06 5,953.06 5,950.73 5,950.73 4,478.0K
10:56 5,950.78 5,951.28 5,950.78 5,950.85 7,523.9K
10:57 5,950.08 5,950.08 5,948.60 5,948.68 4,908.1K
10:58 5,947.80 5,950.66 5,947.80 5,950.66 5,379.2K
10:59 5,951.23 5,957.59 5,951.23 5,957.59 9,882.8K
11:00 5,957.38 5,957.38 5,952.62 5,952.62 6,060.7K
11:01 5,952.40 5,952.40 5,951.17 5,951.17 1,893.4K
11:02 5,951.22 5,951.56 5,949.45 5,949.45 4,278.3K
11:03 5,947.93 5,947.93 5,947.19 5,947.83 6,278.3K
11:04 5,949.24 5,949.24 5,948.77 5,949.22 2,876.3K
11:05 5,948.91 5,949.22 5,947.49 5,949.22 5,446.4K
11:06 5,951.00 5,959.98 5,951.00 5,959.98 39,636.7K
11:07 5,959.82 5,960.38 5,958.98 5,960.38 12,955.7K
11:08 5,960.62 5,960.62 5,958.07 5,958.07 12,779.6K
11:09 5,957.82 5,957.82 5,956.48 5,956.86 1,590.3K
11:10 5,956.63 5,959.53 5,956.63 5,959.53 7,866.9K
11:11 5,960.43 5,960.43 5,957.05 5,958.31 20,335.6K
11:12 5,956.41 5,958.19 5,956.41 5,958.09 9,210.9K
11:13 5,958.84 5,959.08 5,958.42 5,959.08 5,903.2K
11:14 5,959.18 5,959.18 5,957.17 5,957.17 14,394.6K
11:15 5,956.97 5,958.10 5,956.72 5,958.10 4,634.7K
11:16 5,957.96 5,958.71 5,957.71 5,958.71 6,475.2K
11:17 5,956.62 5,958.14 5,956.62 5,958.14 4,772.6K
11:18 5,957.14 5,958.60 5,957.14 5,958.56 6,921.4K
11:19 5,958.85 5,958.85 5,956.35 5,956.68 12,534.1K
11:20 5,956.79 5,957.01 5,956.39 5,956.89 5,823.1K
11:21 5,957.73 5,960.71 5,957.73 5,960.71 11,135.2K
11:22 5,960.04 5,960.04 5,959.15 5,959.29 2,206.6K
11:23 5,958.56 5,959.09 5,958.56 5,959.09 1,290.2K
11:24 5,958.35 5,961.02 5,958.35 5,960.66 13,072.1K
11:25 5,960.21 5,961.20 5,960.21 5,961.00 11,345.7K
11:26 5,961.63 5,964.94 5,961.55 5,964.94 8,345.6K
11:27 5,965.75 5,965.75 5,964.43 5,964.43 8,905.4K
11:28 5,965.65 5,966.60 5,965.65 5,966.60 13,573.3K
11:29 5,966.26 5,967.17 5,966.26 5,966.87 4,099.3K
11:30 5,966.54 5,966.54 5,965.06 5,965.06 5,140.2K
11:31 5,965.15 5,966.40 5,965.15 5,966.40 6,328.6K
11:32 5,966.29 5,967.32 5,966.29 5,966.90 10,863.8K
11:33 5,966.10 5,967.08 5,966.10 5,966.51 7,306.6K
11:34 5,965.75 5,966.84 5,964.87 5,964.87 14,868.7K
11:35 5,963.38 5,963.38 5,961.67 5,962.09 9,565.4K
11:36 5,962.00 5,962.00 5,958.51 5,958.51 6,038.3K
11:37 5,958.58 5,962.37 5,958.58 5,962.37 8,094.9K
11:38 5,962.06 5,962.64 5,960.53 5,960.53 6,429.6K
11:39 5,960.54 5,961.20 5,956.63 5,956.63 13,572.5K
11:40 5,956.63 5,956.63 5,955.27 5,955.30 16,809.9K
11:41 5,955.81 5,956.62 5,954.35 5,954.35 17,641.2K
11:42 5,953.63 5,953.63 5,948.19 5,948.19 23,509.1K
11:43 5,948.75 5,949.47 5,947.70 5,947.70 9,411.9K
11:44 5,945.52 5,946.16 5,943.92 5,943.92 31,647.6K
11:45 5,944.49 5,944.59 5,943.45 5,943.45 14,390.5K
11:46 5,944.49 5,944.49 5,943.37 5,943.37 14,554.2K
11:47 5,944.07 5,946.16 5,944.07 5,944.07 9,502.8K
11:48 5,943.18 5,943.18 5,941.17 5,942.01 7,741.2K
11:49 5,942.03 5,943.00 5,942.03 5,943.00 17,110.2K
11:50 5,941.50 5,941.54 5,940.84 5,941.54 40,607.8K
11:51 5,941.52 5,941.52 5,939.85 5,939.85 24,477.9K
11:52 5,939.85 5,940.17 5,939.64 5,940.17 6,478.3K
11:53 5,940.22 5,940.22 5,939.38 5,940.02 20,945.6K
11:54 5,945.36 5,945.36 5,944.36 5,944.99 13,645.3K
11:55 5,943.98 5,944.29 5,943.49 5,943.49 4,525.4K
11:56 5,942.89 5,947.31 5,942.89 5,946.89 7,755.0K
11:57 5,946.76 5,947.38 5,946.12 5,947.38 6,459.8K
11:58 5,947.61 5,947.61 5,946.01 5,946.14 3,226.8K
11:59 5,946.45 5,946.45 5,940.95 5,940.95 15,994.4K
12:00 5,941.44 5,941.44 5,936.65 5,936.76 54,772.9K
12:01 5,933.39 5,933.39 5,931.19 5,931.19 22,999.4K
12:02 5,931.27 5,931.27 5,929.45 5,929.92 30,344.2K
12:03 5,929.55 5,929.55 5,927.91 5,927.91 15,845.2K
12:04 5,928.27 5,930.19 5,928.13 5,930.19 12,503.1K
12:05 5,931.22 5,931.68 5,930.82 5,931.60 6,633.2K
12:06 5,932.46 5,933.79 5,932.46 5,933.79 12,074.1K
12:07 5,932.22 5,933.53 5,932.22 5,933.53 15,573.4K
12:08 5,934.24 5,937.26 5,934.24 5,937.26 7,656.4K
12:09 5,936.90 5,936.90 5,936.57 5,936.84 5,147.1K
12:10 5,937.07 5,937.84 5,937.07 5,937.42 14,113.7K
12:11 5,937.48 5,937.48 5,936.72 5,936.95 4,212.3K
12:12 5,936.97 5,937.75 5,936.54 5,937.75 4,911.8K
12:13 5,938.54 5,942.11 5,938.54 5,942.11 13,400.3K
12:14 5,942.58 5,953.39 5,942.58 5,953.39 63,440.8K
12:15 5,955.24 5,955.24 5,954.62 5,955.15 37,330.0K
12:16 5,956.54 5,957.24 5,956.13 5,957.24 24,464.9K
12:17 5,959.24 5,959.24 5,958.28 5,958.37 23,331.2K
12:18 5,957.10 5,957.87 5,956.80 5,957.87 20,151.5K
12:19 5,958.32 5,960.67 5,958.32 5,960.02 22,653.5K
12:20 5,959.52 5,959.52 5,959.40 5,959.47 9,693.0K
12:21 5,959.29 5,960.67 5,958.95 5,960.67 18,831.1K
12:22 5,961.71 5,963.68 5,961.71 5,963.68 19,396.0K
12:23 5,963.24 5,963.24 5,957.41 5,957.41 20,508.0K
12:24 5,957.35 5,960.12 5,957.35 5,960.12 13,491.7K
12:25 5,960.02 5,960.02 5,957.66 5,957.66 6,033.3K
12:26 5,957.99 5,957.99 5,956.92 5,957.26 6,928.6K
12:27 5,957.66 5,958.96 5,957.66 5,958.96 4,046.8K
12:28 5,958.49 5,958.49 5,955.50 5,956.57 11,658.7K
12:29 5,955.74 5,958.06 5,955.74 5,957.98 10,023.6K
12:30 5,958.93 5,959.90 5,958.89 5,959.90 39,199.1K
12:31 5,958.98 5,962.54 5,958.98 5,962.54 13,925.8K
12:32 5,961.47 5,961.84 5,960.91 5,960.91 12,824.8K
12:33 5,963.15 5,963.45 5,963.15 5,963.29 17,680.8K
12:34 5,964.13 5,965.32 5,964.13 5,964.79 11,801.9K
12:35 5,963.59 5,963.59 5,962.74 5,963.13 18,241.3K
12:36 5,964.32 5,964.58 5,962.41 5,962.41 9,255.1K
12:37 5,963.70 5,963.70 5,962.79 5,962.83 8,030.2K
12:38 5,963.95 5,965.09 5,963.69 5,965.02 9,255.3K
12:39 5,964.64 5,964.65 5,963.79 5,963.79 6,420.0K
12:40 5,962.80 5,964.69 5,962.80 5,963.22 11,304.0K
12:41 5,962.75 5,965.74 5,962.75 5,965.74 18,192.8K
12:42 5,966.58 5,967.66 5,966.58 5,967.58 22,597.9K
12:43 5,968.82 5,974.92 5,968.82 5,974.92 33,835.9K
12:44 5,975.52 5,976.94 5,973.66 5,975.62 48,188.3K
12:45 5,976.16 5,979.11 5,976.16 5,979.11 16,616.8K
12:46 5,979.81 5,982.11 5,979.81 5,981.01 27,587.2K
12:47 5,981.78 5,982.22 5,981.14 5,981.14 19,329.2K
12:48 5,982.91 5,983.24 5,982.66 5,982.73 36,143.4K
12:49 5,983.93 5,984.24 5,982.78 5,984.24 32,804.7K
12:50 5,985.94 5,998.34 5,985.94 5,998.34 120,584.6K
12:51 6,002.62 6,004.87 6,001.58 6,001.58 105,150.6K
12:52 6,001.50 6,005.04 6,001.50 6,003.64 45,148.7K
12:53 6,003.98 6,005.21 6,003.15 6,003.15 26,573.1K
12:54 6,001.70 6,001.70 6,001.14 6,001.55 27,081.4K
12:55 6,002.44 6,003.75 6,002.44 6,003.14 25,905.5K
12:56 6,004.31 6,006.20 6,004.31 6,006.20 20,185.4K
12:57 6,006.56 6,006.56 6,002.02 6,002.02 27,348.2K
12:58 6,002.07 6,002.07 6,001.21 6,001.39 14,894.4K
12:59 6,002.23 6,002.47 6,001.96 6,002.26 11,974.8K
13:00 6,002.90 6,006.35 6,002.90 6,005.56 20,237.5K
13:01 6,005.75 6,005.75 6,003.05 6,003.05 19,646.1K
13:02 6,000.29 6,000.29 5,995.97 5,995.97 26,341.7K
13:03 5,995.81 5,995.81 5,993.72 5,993.72 13,405.0K
13:04 5,991.96 5,991.96 5,990.08 5,990.08 23,902.4K
13:05 5,989.84 5,992.21 5,989.84 5,990.19 18,789.3K
13:06 5,991.22 5,998.25 5,991.22 5,998.25 36,881.4K
13:07 5,998.60 5,999.87 5,998.60 5,999.87 25,960.5K
13:08 5,999.89 6,000.35 5,999.34 5,999.34 13,838.4K
13:09 5,998.17 5,999.24 5,997.68 5,999.24 14,304.8K
13:10 5,999.85 6,002.01 5,999.85 6,002.01 5,168.2K
13:11 6,002.08 6,002.08 6,000.63 6,001.23 5,275.0K
13:12 6,002.83 6,005.23 6,002.51 6,005.23 24,375.4K
13:13 6,005.09 6,005.09 6,002.87 6,003.55 15,484.9K
13:14 6,003.01 6,003.01 6,002.40 6,002.94 8,542.8K
13:15 6,002.45 6,006.77 6,002.45 6,006.77 9,087.4K
13:16 6,007.40 6,008.71 6,007.02 6,008.71 11,956.5K
13:17 6,009.91 6,010.80 6,008.29 6,008.29 15,194.7K
13:18 6,007.77 6,008.49 6,007.01 6,007.01 12,543.0K
13:19 6,007.13 6,007.13 6,003.73 6,003.80 6,027.4K
13:20 6,003.65 6,003.98 6,003.65 6,003.98 9,038.3K
13:21 6,004.19 6,004.19 6,002.46 6,004.04 20,449.0K
13:22 6,002.07 6,002.07 6,000.73 6,001.00 36,063.5K
13:23 6,000.57 6,002.10 6,000.31 6,002.10 10,304.0K
13:24 6,002.63 6,002.79 6,000.86 6,000.86 30,205.1K
13:25 6,000.80 6,001.52 5,996.33 5,996.33 17,081.4K
13:26 5,996.15 5,996.15 5,993.07 5,993.33 21,391.5K
13:27 5,993.12 5,995.99 5,993.12 5,995.99 15,936.6K
13:28 5,996.80 5,997.82 5,996.80 5,997.82 20,936.6K
13:29 5,996.51 5,997.10 5,992.14 5,992.14 21,662.1K
13:30 5,991.52 5,993.15 5,991.13 5,992.15 12,063.8K
13:31 5,992.16 5,994.33 5,992.16 5,994.33 8,730.5K
13:32 5,994.95 5,995.32 5,994.86 5,994.86 5,594.1K
13:33 5,994.88 5,994.88 5,994.33 5,994.33 6,897.2K
13:34 5,994.59 5,994.59 5,993.16 5,993.16 4,907.2K
13:35 5,993.91 5,994.29 5,993.91 5,994.28 11,761.3K
13:36 5,996.09 5,998.59 5,996.09 5,998.59 11,874.8K
13:37 5,997.97 6,000.30 5,997.94 6,000.30 17,432.1K
13:38 6,001.69 6,005.72 6,001.69 6,005.72 21,177.3K
13:39 6,006.15 6,008.66 6,006.15 6,006.89 32,651.5K
13:40 6,006.81 6,006.81 6,003.89 6,004.94 26,119.6K
13:41 6,003.93 6,008.24 6,003.56 6,007.63 9,042.5K
13:42 6,005.79 6,005.79 6,002.99 6,002.99 16,323.8K
13:43 6,002.18 6,004.29 6,002.18 6,004.14 8,406.8K
13:44 6,005.32 6,006.10 6,004.09 6,006.10 14,590.1K
13:45 6,007.10 6,007.99 6,006.61 6,007.59 15,790.0K
13:46 6,008.30 6,008.30 6,004.49 6,004.49 15,447.0K
13:47 6,004.10 6,004.10 6,001.16 6,001.16 13,070.9K
13:48 6,001.89 6,001.89 5,998.39 5,998.39 13,757.4K
13:49 5,998.68 6,001.70 5,998.68 6,001.70 10,320.5K
13:50 6,000.47 6,001.21 6,000.08 6,001.21 5,504.7K
13:51 6,001.93 6,002.13 6,001.38 6,002.13 13,821.5K
13:52 6,001.17 6,002.41 6,001.17 6,001.88 7,876.9K
13:53 6,000.82 6,000.82 5,999.20 5,999.20 5,094.6K
13:54 5,998.89 5,998.89 5,998.08 5,998.08 6,295.0K
13:55 5,997.68 5,998.04 5,994.74 5,994.74 12,187.7K
13:56 5,993.54 5,994.72 5,993.54 5,994.64 9,017.1K
13:57 5,993.61 5,993.86 5,991.57 5,991.57 20,954.1K
13:58 5,991.68 5,992.14 5,991.22 5,992.14 17,436.9K
13:59 5,991.62 5,991.62 5,990.45 5,990.88 22,522.4K
14:00 5,991.26 5,991.26 5,989.12 5,989.42 15,680.7K
14:01 5,990.88 5,990.88 5,985.63 5,985.63 37,175.5K
14:02 5,983.68 5,983.68 5,978.87 5,978.87 46,214.0K
14:03 5,981.08 5,981.08 5,979.88 5,979.88 11,262.1K
14:04 5,978.41 5,978.99 5,978.41 5,978.99 25,281.7K
14:05 5,980.67 5,980.67 5,976.96 5,976.96 14,615.7K
14:06 5,976.18 5,976.18 5,969.87 5,969.87 87,432.9K
14:07 5,972.48 5,972.54 5,971.35 5,972.12 20,835.5K
14:08 5,974.60 5,975.88 5,974.60 5,975.88 8,803.6K
14:09 5,975.87 5,977.86 5,975.87 5,977.47 8,051.0K
14:10 5,979.46 5,979.46 5,976.11 5,976.54 25,469.0K
14:11 5,976.26 5,980.52 5,976.26 5,980.52 8,442.3K
14:12 5,981.06 5,984.31 5,981.06 5,983.76 12,579.8K
14:13 5,984.34 5,985.89 5,984.34 5,984.61 8,013.4K
14:14 5,984.72 5,984.72 5,982.06 5,982.24 20,022.5K
14:15 5,982.46 5,982.60 5,981.93 5,981.93 8,269.6K
14:16 5,982.18 5,983.44 5,982.18 5,983.44 5,323.9K
14:17 5,983.38 5,983.41 5,981.93 5,981.93 6,687.8K
14:18 5,981.22 5,982.31 5,981.22 5,981.91 3,170.5K
14:19 5,981.60 5,981.68 5,981.12 5,981.33 3,392.4K
14:20 5,981.13 5,981.13 5,979.44 5,979.44 6,284.3K
14:21 5,979.72 5,979.72 5,978.68 5,979.57 5,952.1K
14:22 5,979.63 5,982.49 5,979.63 5,982.49 7,739.2K
14:23 5,981.98 5,982.16 5,980.52 5,980.73 16,493.1K
14:24 5,981.28 5,981.28 5,980.75 5,980.92 8,117.9K
14:25 5,983.38 5,984.86 5,983.38 5,984.86 14,341.3K
14:26 5,984.80 5,985.43 5,984.51 5,985.43 13,242.1K
14:27 5,983.86 5,986.54 5,983.86 5,986.54 13,830.1K
14:28 5,985.08 5,985.08 5,984.16 5,984.57 6,858.7K
14:29 5,983.83 5,983.83 5,981.24 5,981.24 8,707.5K
14:30 5,981.11 5,981.45 5,980.07 5,981.45 7,311.5K
14:31 5,981.05 5,981.52 5,980.98 5,981.52 5,994.4K
14:32 5,981.57 5,985.52 5,981.57 5,985.52 18,241.8K
14:33 5,986.09 5,987.83 5,986.09 5,987.46 10,798.9K
14:34 5,988.04 5,988.70 5,987.78 5,987.78 11,521.6K
14:35 5,987.99 5,987.99 5,986.90 5,987.07 7,465.7K
14:36 5,985.70 5,986.37 5,985.07 5,986.37 5,330.6K
14:37 5,985.89 5,986.00 5,985.83 5,985.83 6,836.4K
14:38 5,983.40 5,983.40 5,979.75 5,979.75 12,995.3K
14:39 5,978.68 5,978.68 5,978.20 5,978.20 7,582.1K
14:40 5,979.22 5,979.22 5,979.05 5,979.18 3,807.8K
14:41 5,979.50 5,979.59 5,978.84 5,978.84 2,489.6K
14:42 5,979.46 5,979.46 5,978.84 5,978.84 1,776.1K
14:43 5,978.79 5,980.81 5,978.79 5,980.81 12,797.5K
14:44 5,980.12 5,980.50 5,980.12 5,980.15 3,557.5K
14:45 5,980.20 5,980.51 5,977.90 5,977.90 9,557.4K
14:46 5,977.26 5,977.26 5,976.19 5,976.19 8,434.4K
14:47 5,976.82 5,977.01 5,976.82 5,976.99 4,881.1K
14:48 5,977.00 5,977.00 5,976.28 5,976.28 6,334.0K
14:49 5,976.55 5,979.26 5,976.55 5,979.26 8,223.9K
14:50 5,978.73 5,978.90 5,977.97 5,977.97 1,301.1K
14:51 5,976.61 5,976.73 5,976.13 5,976.13 4,972.9K
14:52 5,976.21 5,976.93 5,976.21 5,976.71 3,959.1K
14:53 5,977.28 5,977.92 5,977.18 5,977.92 7,479.7K
14:54 5,978.10 5,978.10 5,977.23 5,977.77 13,039.5K
14:55 5,978.44 5,979.37 5,978.11 5,979.22 2,872.1K
14:56 5,978.48 5,979.80 5,978.48 5,979.29 8,037.4K
14:57 5,979.21 5,980.11 5,979.21 5,980.11 4,826.6K
14:58 5,980.53 5,981.36 5,980.53 5,981.36 6,422.9K
14:59 5,982.06 5,982.52 5,981.38 5,981.38 3,575.9K
15:00 5,980.09 5,980.62 5,979.13 5,980.07 12,479.4K
15:01 5,979.95 5,980.23 5,979.22 5,979.22 5,060.0K
15:02 5,978.61 5,978.92 5,978.61 5,978.83 4,408.4K
15:03 5,972.36 5,972.36 5,971.41 5,971.88 20,422.6K
15:04 5,971.43 5,973.02 5,971.43 5,973.02 9,033.9K
15:05 5,972.95 5,973.05 5,970.40 5,970.40 6,427.3K
15:06 5,970.15 5,970.15 5,969.74 5,969.74 14,935.4K
15:07 5,970.08 5,970.23 5,969.91 5,970.23 10,008.6K
15:08 5,969.40 5,971.92 5,969.40 5,971.92 9,212.8K
15:09 5,971.48 5,973.07 5,971.48 5,973.07 4,687.0K
15:10 5,972.69 5,972.69 5,971.41 5,971.41 5,410.0K
15:11 5,971.93 5,972.10 5,971.57 5,971.57 4,875.9K
15:12 5,971.75 5,971.94 5,971.39 5,971.39 4,074.0K
15:13 5,971.26 5,973.37 5,970.81 5,973.37 5,313.4K
15:14 5,972.94 5,972.94 5,972.40 5,972.93 1,988.3K
15:15 5,973.70 5,973.70 5,973.00 5,973.49 8,349.1K
15:16 5,973.35 5,973.67 5,973.27 5,973.48 3,221.8K
15:17 5,974.29 5,974.78 5,973.10 5,973.10 6,183.4K
15:18 5,975.05 5,975.24 5,974.89 5,974.89 2,612.2K
15:19 5,974.27 5,974.80 5,973.73 5,973.83 1,374.8K
15:20 5,973.68 5,974.99 5,972.02 5,974.99 8,633.2K
15:21 5,976.10 5,976.73 5,975.62 5,975.62 9,121.6K
15:22 5,975.59 5,975.59 5,974.33 5,974.33 2,297.9K
15:23 5,973.75 5,977.97 5,973.75 5,977.97 4,533.6K
15:24 5,977.75 5,978.39 5,977.75 5,978.05 6,109.4K
15:25 5,976.94 5,977.12 5,976.58 5,977.12 5,360.4K
15:26 5,976.74 5,977.04 5,976.74 5,976.91 3,413.5K
15:27 5,976.71 5,977.19 5,976.19 5,977.19 3,454.2K
15:28 5,976.65 5,976.96 5,976.27 5,976.27 1,243.2K
15:29 5,976.49 5,977.67 5,976.49 5,977.67 4,079.0K
15:30 5,977.69 5,977.69 5,976.72 5,976.98 7,932.6K
15:31 5,977.02 5,977.72 5,976.83 5,976.83 7,317.7K
15:32 5,975.99 5,976.34 5,975.99 5,976.19 3,335.9K
15:33 5,976.01 5,976.01 5,975.15 5,975.15 6,920.8K
15:34 5,975.14 5,975.16 5,974.89 5,974.89 3,411.8K
15:35 5,976.07 5,976.07 5,974.75 5,974.75 1,022.3K
15:36 5,974.56 5,974.95 5,974.40 5,974.40 2,188.1K
15:37 5,973.27 5,973.27 5,972.72 5,972.72 6,648.5K
15:38 5,972.83 5,974.40 5,972.83 5,974.40 6,889.6K
15:39 5,974.45 5,974.74 5,974.23 5,974.74 2,037.8K
15:40 5,975.29 5,977.85 5,975.29 5,977.59 8,079.4K
15:41 5,977.04 5,978.55 5,977.04 5,978.32 4,440.1K
15:42 5,978.36 5,982.02 5,978.36 5,982.02 6,845.1K
15:43 5,982.93 5,982.93 5,981.88 5,982.17 6,916.2K
15:44 5,982.80 5,983.22 5,982.80 5,983.22 7,844.3K
15:45 5,984.36 5,986.58 5,984.36 5,986.58 17,809.4K
15:46 5,985.23 5,985.58 5,984.02 5,985.58 7,009.2K
15:47 5,984.85 5,985.50 5,984.24 5,984.24 2,534.2K
15:48 5,985.42 5,986.40 5,985.42 5,985.67 9,773.6K
15:49 5,985.52 5,985.64 5,985.37 5,985.46 8,011.2K
15:50 5,985.39 5,985.47 5,985.30 5,985.30 3,117.8K
15:51 5,985.56 5,985.72 5,985.07 5,985.08 3,165.4K
15:52 5,985.26 5,985.26 5,984.23 5,984.23 5,433.4K
15:53 5,983.73 5,984.36 5,983.05 5,983.13 7,684.3K
15:54 5,983.06 5,983.27 5,983.03 5,983.12 1,740.0K
15:55 5,982.98 5,983.04 5,982.61 5,983.04 5,446.1K
15:56 5,983.12 5,984.55 5,983.12 5,984.55 4,136.6K
15:57 5,985.68 5,987.58 5,985.68 5,987.58 19,939.4K
15:58 5,987.98 5,988.21 5,986.73 5,986.73 14,480.4K
15:59 5,986.52 5,986.94 5,985.93 5,986.94 10,307.5K
16:00 5,986.85 5,988.98 5,986.85 5,988.98 3,777.1K
16:01 5,989.13 5,989.24 5,988.80 5,988.80 10,522.4K
16:02 5,988.27 5,988.27 5,986.13 5,986.83 8,198.3K
16:03 5,986.67 5,987.12 5,986.21 5,986.61 2,846.3K
16:04 5,986.24 5,986.24 5,985.02 5,985.02 2,536.8K
16:05 5,985.77 5,987.02 5,985.77 5,986.01 5,922.8K
16:06 5,987.17 5,987.17 5,986.06 5,986.23 2,941.4K
16:07 5,985.70 5,985.70 5,984.43 5,985.38 5,116.8K
16:08 5,985.13 5,985.13 5,982.46 5,982.46 14,674.8K
16:09 5,982.84 5,983.11 5,981.76 5,981.76 10,676.5K
16:10 5,981.40 5,981.40 5,980.50 5,980.50 3,055.8K
16:11 5,979.41 5,980.28 5,979.41 5,980.28 7,328.6K
16:12 5,978.72 5,980.95 5,978.72 5,980.81 4,707.4K
16:13 5,980.57 5,982.06 5,980.57 5,981.93 3,649.9K
16:14 5,982.62 5,982.62 5,982.33 5,982.33 6,631.7K
16:15 5,982.60 5,982.60 5,981.49 5,981.59 3,135.1K
16:16 5,982.34 5,982.51 5,981.19 5,982.51 4,134.9K
16:17 5,982.92 5,983.71 5,982.48 5,982.48 8,738.1K
16:18 5,981.90 5,983.05 5,981.90 5,982.45 3,701.9K
16:19 5,982.65 5,983.90 5,982.65 5,983.15 4,934.8K
16:20 5,982.60 5,983.53 5,980.24 5,980.24 49,882.1K
16:21 5,980.43 5,980.75 5,980.21 5,980.72 13,095.6K
16:22 5,980.32 5,981.07 5,980.04 5,981.07 9,900.9K
16:23 5,980.29 5,982.52 5,980.29 5,981.35 12,182.7K
16:24 5,981.41 5,981.41 5,978.07 5,978.07 21,897.3K
16:25 5,977.38 5,978.04 5,976.79 5,976.79 6,543.0K
16:26 5,973.23 5,973.23 5,959.06 5,959.06 65,079.5K
16:27 5,960.01 5,960.01 5,948.82 5,949.53 94,744.1K
16:28 5,954.35 5,956.31 5,954.35 5,956.21 34,016.0K
16:29 5,957.13 5,958.60 5,956.53 5,958.60 31,472.7K
16:30 5,957.35 5,957.78 5,952.76 5,952.76 16,697.8K
16:31 5,954.70 5,956.87 5,954.70 5,956.87 16,987.6K
16:32 5,956.59 5,958.66 5,956.59 5,958.66 7,102.1K
16:33 5,959.89 5,962.40 5,959.89 5,962.40 11,639.4K
16:34 5,964.29 5,964.54 5,963.44 5,964.54 9,782.0K
16:35 5,967.43 5,967.43 5,966.27 5,966.59 14,084.7K
16:36 5,967.38 5,967.56 5,966.76 5,966.76 17,793.9K
16:37 5,967.44 5,967.60 5,966.99 5,966.99 11,245.5K
16:38 5,967.20 5,967.38 5,966.35 5,966.35 6,150.2K
16:39 5,964.83 5,964.83 5,960.43 5,960.43 19,094.5K
16:40 5,962.60 5,962.60 5,960.19 5,960.19 9,312.8K
16:41 5,959.26 5,961.05 5,959.26 5,960.76 4,546.3K
16:42 5,963.12 5,966.26 5,963.12 5,966.26 10,693.5K
16:43 5,964.99 5,966.30 5,964.99 5,965.20 4,239.4K
16:44 5,965.54 5,968.23 5,965.54 5,968.23 1,841.1K
16:45 5,969.20 5,969.20 5,968.01 5,968.01 2,214.1K
16:46 5,967.87 5,967.87 5,967.06 5,967.06 2,319.6K
16:47 5,967.85 5,969.07 5,967.85 5,968.96 4,895.5K
16:48 5,969.18 5,969.18 5,966.66 5,967.38 9,821.7K
16:49 5,968.03 5,968.28 5,967.67 5,968.03 7,283.4K
16:50 5,968.63 5,969.61 5,968.55 5,969.40 3,551.4K
16:51 5,970.63 5,973.03 5,970.63 5,973.03 4,716.9K
16:52 5,974.21 5,974.21 5,973.56 5,974.14 7,962.5K
16:53 5,973.92 5,974.96 5,973.81 5,973.81 4,385.7K
16:54 5,971.01 5,972.82 5,970.90 5,971.90 13,448.0K
16:55 5,973.30 5,977.01 5,973.30 5,976.31 11,954.9K
16:56 5,976.23 5,976.23 5,974.26 5,974.99 11,737.5K
16:57 5,974.28 5,974.28 5,972.04 5,972.87 5,994.3K
16:58 5,969.85 5,971.18 5,969.85 5,971.18 16,170.0K
16:59 5,970.26 5,971.54 5,966.99 5,966.99 20,362.3K
17:00 5,966.90 5,968.43 5,965.80 5,968.43 6,640.0K
17:01 5,967.80 5,968.12 5,967.55 5,968.12 12,255.1K
17:02 5,967.55 5,967.80 5,959.24 5,959.24 14,375.7K
17:03 5,958.81 5,958.81 5,950.97 5,950.97 37,444.1K
17:04 5,952.84 5,953.11 5,950.95 5,950.95 18,609.1K
17:05 5,950.30 5,955.94 5,950.30 5,955.94 27,908.8K
17:06 5,954.54 5,954.54 5,952.38 5,952.38 5,521.9K
17:07 5,952.14 5,952.14 5,947.65 5,947.65 16,507.7K
17:08 5,948.90 5,948.90 5,945.45 5,945.45 23,817.0K
17:09 5,943.51 5,943.51 5,942.23 5,943.13 23,232.1K
17:10 5,943.43 5,944.37 5,942.33 5,944.37 15,985.5K
17:11 5,946.31 5,948.30 5,946.31 5,948.30 13,240.2K
17:12 5,948.24 5,948.54 5,947.44 5,947.44 4,299.0K
17:13 5,947.39 5,949.00 5,947.39 5,949.00 9,801.8K
17:14 5,947.51 5,947.51 5,944.51 5,944.51 8,545.6K
17:15 5,945.18 5,945.18 5,942.37 5,942.55 7,010.4K
17:16 5,941.80 5,942.12 5,939.50 5,939.55 21,059.3K
17:17 5,940.89 5,941.32 5,939.70 5,939.70 8,460.1K
17:18 5,940.49 5,940.68 5,940.49 5,940.68 7,786.3K
17:19 5,939.94 5,939.94 5,938.16 5,938.16 5,126.4K
17:20 5,937.26 5,937.26 5,931.29 5,931.29 30,535.5K
17:21 5,931.99 5,931.99 5,930.67 5,931.78 11,253.1K
17:22 5,934.35 5,938.24 5,933.24 5,938.24 16,092.4K
17:23 5,941.22 5,941.74 5,940.59 5,940.59 15,403.1K
17:24 5,939.78 5,939.78 5,937.15 5,938.54 9,038.7K
17:25 5,937.71 5,944.38 5,937.71 5,944.38 12,196.4K
17:26 5,943.58 5,943.58 5,942.46 5,942.83 5,851.2K
17:27 5,943.64 5,944.30 5,943.64 5,943.89 6,113.3K
17:28 5,945.40 5,945.94 5,945.40 5,945.63 8,576.6K
17:29 5,944.05 5,944.05 5,939.40 5,939.40 6,884.3K
17:30 5,940.43 5,941.70 5,940.11 5,941.70 6,276.3K
17:31 5,942.58 5,943.96 5,942.58 5,943.96 4,319.9K
17:32 5,944.28 5,946.65 5,944.28 5,946.59 5,910.8K
17:33 5,946.57 5,946.57 5,942.05 5,942.05 4,015.0K
17:34 5,943.10 5,945.01 5,943.10 5,945.01 2,575.4K
17:35 5,944.13 5,944.13 5,941.69 5,941.69 5,954.7K
17:36 5,941.34 5,941.52 5,939.28 5,939.28 26,866.2K
17:37 5,938.45 5,938.45 5,935.02 5,936.04 23,779.1K
17:38 5,935.92 5,940.90 5,935.58 5,940.90 18,285.4K
17:39 5,942.15 5,942.15 5,940.92 5,941.33 15,172.4K
17:40 5,940.28 5,941.64 5,939.43 5,941.45 11,915.2K
17:41 5,941.35 5,941.35 5,939.65 5,940.02 4,956.7K
17:42 5,939.56 5,941.62 5,939.56 5,941.62 8,062.9K
17:43 5,943.02 5,946.83 5,943.02 5,946.83 10,929.6K
17:44 5,944.84 5,944.84 5,940.60 5,940.60 7,414.9K
17:45 5,942.18 5,944.23 5,942.18 5,944.23 25,421.6K
17:46 5,946.05 5,946.05 5,943.69 5,943.69 9,774.2K
17:47 5,944.16 5,944.16 5,941.45 5,943.51 13,760.3K
17:48 5,944.31 5,944.46 5,943.78 5,943.78 7,773.8K
17:49 5,944.64 5,945.71 5,944.64 5,945.71 14,797.3K
17:50 5,947.51 5,952.11 5,947.51 5,952.11 13,555.2K
17:51 5,951.80 5,954.30 5,951.80 5,954.30 23,550.3K
17:52 5,953.95 5,955.89 5,953.95 5,955.89 12,947.4K
17:53 5,954.02 5,955.76 5,954.02 5,954.45 6,443.8K
17:54 5,957.34 5,958.46 5,957.12 5,957.12 15,403.9K
17:55 5,957.29 5,957.29 5,956.09 5,956.09 5,196.1K
17:56 5,955.79 5,958.31 5,955.79 5,956.14 4,499.1K
17:57 5,954.70 5,954.70 5,951.63 5,951.63 9,513.0K
17:58 5,951.00 5,951.00 5,948.98 5,948.98 10,736.8K
17:59 5,947.65 5,947.65 5,945.73 5,945.86 6,481.1K
18:00 5,943.55 5,943.55 5,938.55 5,938.55 14,256.8K
18:01 5,939.91 5,940.14 5,939.81 5,940.14 9,883.4K
18:02 5,940.49 5,943.54 5,940.49 5,943.54 9,645.6K
18:03 5,944.72 5,945.52 5,944.72 5,945.52 2,670.9K
18:04 5,944.13 5,948.86 5,944.13 5,948.86 4,541.4K
18:05 5,948.64 5,950.66 5,948.64 5,948.96 5,698.9K
18:06 5,948.01 5,948.01 5,945.31 5,945.91 4,323.7K
18:07 5,944.59 5,945.71 5,944.59 5,945.71 2,371.0K
18:08 5,946.41 5,947.81 5,946.41 5,946.66 2,456.9K
18:09 5,946.35 5,947.84 5,946.35 5,947.48 3,726.9K
18:10 5,948.62 5,954.01 5,948.62 5,952.82 4,763.6K
18:11 5,952.64 5,952.64 5,949.83 5,949.83 1,001.6K
18:12 5,950.20 5,951.28 5,950.20 5,951.28 961.0K
18:13 5,950.34 5,951.68 5,950.29 5,951.68 3,402.4K
18:14 5,949.61 5,949.61 5,947.54 5,947.54 5,244.3K
18:15 5,946.69 5,947.21 5,945.61 5,945.61 2,883.7K
18:16 5,946.00 5,946.26 5,945.42 5,945.99 5,587.9K
18:17 5,945.32 5,945.63 5,944.48 5,944.48 1,845.3K
18:18 5,944.12 5,944.25 5,943.82 5,943.82 1,565.3K
18:19 5,944.28 5,948.66 5,944.28 5,948.66 5,999.4K
18:20 5,948.90 5,949.51 5,948.59 5,948.72 3,258.9K
18:21 5,948.12 5,950.43 5,948.12 5,950.43 2,557.5K
18:22 5,951.24 5,951.56 5,950.87 5,951.56 1,318.9K
18:23 5,951.24 5,951.39 5,950.96 5,951.27 1,164.5K
18:24 5,950.70 5,950.89 5,950.29 5,950.82 3,993.2K
18:25 5,950.24 5,953.35 5,950.24 5,953.35 3,500.1K
18:26 5,953.79 5,954.40 5,953.79 5,954.21 3,085.6K
18:27 5,954.28 5,954.28 5,952.28 5,953.46 4,548.1K
18:28 5,952.94 5,953.33 5,952.67 5,953.18 434.2K
18:29 5,953.17 5,953.68 5,952.97 5,952.97 1,563.7K
18:30 5,954.52 5,956.45 5,954.52 5,956.45 21,241.5K
18:31 5,958.23 5,958.86 5,958.01 5,958.01 9,318.2K
18:32 5,958.34 5,958.55 5,957.16 5,957.16 8,129.4K
18:33 5,957.30 5,958.18 5,957.30 5,957.74 1,583.6K
18:34 5,956.94 5,956.94 5,955.44 5,956.08 8,569.2K
18:35 5,956.72 5,956.72 5,956.04 5,956.27 13,592.9K
18:36 5,954.74 5,955.35 5,954.31 5,955.13 3,577.6K
18:37 5,956.43 5,956.76 5,955.54 5,956.76 3,394.2K
18:38 5,956.66 5,956.67 5,956.03 5,956.03 11,920.4K
18:39 5,956.43 5,956.43 5,954.82 5,954.82 3,797.2K
18:40 5,953.30 5,953.30 5,953.30 5,953.30 365.3K
18:51 5,955.28 5,955.28 5,955.28 5,955.28 13,366.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据